SHE:000488 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.13	2.14	2.08	2.08	2.08	-2.80%	11,208,100
Jun 16, 2026	2.15	2.16	2.12	2.14	2.14	-1.38%	8,662,200
Jun 15, 2026	2.18	2.23	2.16	2.17	2.17	-	11,080,715
Jun 12, 2026	2.12	2.17	2.12	2.17	2.17	1.40%	10,778,150
Jun 11, 2026	2.16	2.18	2.10	2.14	2.14	-1.83%	16,356,800
Jun 10, 2026	2.06	2.18	2.03	2.18	2.18	4.81%	25,874,450
Jun 9, 2026	2.09	2.13	2.06	2.08	2.08	-	12,636,400
Jun 8, 2026	2.10	2.14	2.06	2.08	2.08	-3.26%	15,558,550
Jun 5, 2026	2.14	2.18	2.13	2.15	2.15	0.47%	10,672,800
Jun 4, 2026	2.21	2.21	2.13	2.14	2.14	-3.60%	20,569,500
Jun 3, 2026	2.27	2.28	2.22	2.22	2.22	-2.63%	15,361,150
Jun 2, 2026	2.30	2.30	2.26	2.28	2.28	-0.87%	7,812,500
Jun 1, 2026	2.26	2.30	2.24	2.30	2.30	0.88%	9,024,093
May 29, 2026	2.33	2.33	2.27	2.28	2.28	-2.56%	13,686,900
May 28, 2026	2.33	2.37	2.33	2.34	2.34	-0.43%	10,320,250
May 27, 2026	2.37	2.41	2.33	2.35	2.35	-0.84%	15,723,350
May 26, 2026	2.30	2.38	2.28	2.37	2.37	3.04%	20,908,760
May 25, 2026	2.29	2.32	2.27	2.30	2.30	0.44%	10,589,121
May 22, 2026	2.30	2.31	2.27	2.29	2.29	-0.87%	13,869,956
May 21, 2026	2.27	2.37	2.27	2.31	2.31	2.21%	24,085,670
May 20, 2026	2.28	2.32	2.25	2.26	2.26	-1.31%	12,979,829
May 19, 2026	2.27	2.34	2.25	2.29	2.29	2.23%	17,224,750
May 18, 2026	2.36	2.36	2.23	2.24	2.24	-4.68%	29,263,830
May 15, 2026	2.38	2.39	2.34	2.35	2.35	-0.84%	13,345,400
May 14, 2026	2.42	2.45	2.37	2.37	2.37	-1.66%	14,386,300
May 13, 2026	2.42	2.43	2.38	2.41	2.41	-	15,582,117
May 12, 2026	2.49	2.50	2.40	2.41	2.41	-2.82%	28,770,502
May 11, 2026	2.50	2.51	2.47	2.48	2.48	-1.20%	17,192,150
May 8, 2026	2.51	2.53	2.50	2.51	2.51	0.40%	13,784,922
May 7, 2026	2.48	2.53	2.48	2.50	2.50	0.40%	16,968,750
May 6, 2026	2.54	2.55	2.46	2.49	2.49	-3.11%	30,014,350
Apr 30, 2026	2.57	2.64	2.50	2.57	2.57	-1.91%	33,569,600
Apr 29, 2026	2.59	2.64	2.54	2.62	2.62	1.16%	19,728,170
Apr 28, 2026	2.69	2.76	2.57	2.59	2.59	-4.43%	39,871,552
Apr 27, 2026	2.70	2.76	2.70	2.71	2.71	-1.81%	20,657,700
Apr 24, 2026	2.70	2.81	2.69	2.76	2.76	2.99%	45,167,901
Apr 23, 2026	2.54	2.68	2.53	2.68	2.68	5.10%	31,214,126
Apr 22, 2026	2.54	2.61	2.53	2.55	2.55	-	14,672,543
Apr 21, 2026	2.57	2.58	2.51	2.55	2.55	-1.16%	18,856,700
Apr 20, 2026	2.61	2.64	2.56	2.58	2.58	-1.90%	26,648,630
Apr 17, 2026	2.68	2.69	2.61	2.63	2.63	-2.59%	20,293,602
Apr 16, 2026	2.69	2.71	2.67	2.70	2.70	0.37%	11,426,150
Apr 15, 2026	2.70	2.72	2.67	2.69	2.69	-0.74%	12,179,400
Apr 14, 2026	2.73	2.75	2.69	2.71	2.71	-	14,471,725
Apr 13, 2026	2.67	2.76	2.66	2.71	2.71	2.65%	21,938,900
Apr 10, 2026	2.62	2.68	2.62	2.64	2.64	0.76%	19,840,950
Apr 9, 2026	2.66	2.68	2.61	2.62	2.62	-2.24%	18,063,700
Apr 8, 2026	2.66	2.70	2.65	2.68	2.68	1.90%	19,453,450
Apr 7, 2026	2.70	2.70	2.62	2.63	2.63	-2.23%	20,932,250
Apr 3, 2026	2.70	2.75	2.65	2.69	2.69	-0.37%	19,653,800